TAKE AND GIVE. NEEDS Co., Ltd.(4331) Historical

52 Week High Aug 13, 2025

972 JPY

52 Week Low Apr 24, 2026

685 JPY

Yearly High Jan 23, 2026

829 JPY

Yearly Low Apr 24, 2026

685 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	687	694	685	691	+4	+0.58%	76,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	687	-2.00%	694	282,300	1,000	882,300	882.30
Apr 17, 2026	701	-0.57%	700	190,100	1,100	871,500	792.27
Apr 10, 2026	705	+0.14%	710	183,300	1,100	837,900	761.73
Apr 3, 2026	704	-1.95%	707	184,100	1,300	836,600	643.54
Mar 27, 2026	718	+2.57%	700	294,100	1,200	839,500	699.58
Mar 19, 2026	700	-0.57%	704	204,900	1,000	844,300	844.30
Mar 13, 2026	704	-2.90%	707	385,400	1,000	842,900	842.90
Mar 6, 2026	725	-3.07%	727	391,700	1,300	807,400	621.08
Feb 27, 2026	748	+4.91%	729	317,900	2,000	797,500	398.75
Feb 20, 2026	713	-11.32%	730	784,600	1,000	839,800	839.80
Feb 13, 2026	804	+1.39%	812	333,000	1,200	824,600	687.17
Feb 6, 2026	793	-0.25%	793	475,500	1,000	863,700	863.70
Jan 30, 2026	795	-3.64%	806	286,500	1,000	1,032,200	1,032.20
Jan 23, 2026	825	-0.24%	815	220,500	1,100	994,200	903.82
Jan 16, 2026	827	+3.12%	809	229,500	1,100	993,300	903.00
Jan 9, 2026	802	+3.22%	798	416,300	2,000	973,000	486.50
Dec 30, 2025	777	-2.39%	779	94,400	ー	ー	ー
Dec 26, 2025	796	+2.71%	789	468,600	8,000	953,100	119.14
Dec 19, 2025	775	+1.44%	764	273,200	1,000	976,500	976.50
Dec 12, 2025	764	+0.26%	765	200,800	5,300	1,026,700	193.72